Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.24 | 11.63 | 11.11 | 11.46 | 1,013,084 | +0.22(+1.99%) |
Feb 27, 2007 | 11.73 | 11.73 | 11.17 | 11.23 | 1,042,437 | -0.27(-2.36%) |
Feb 26, 2007 | 11.64 | 11.68 | 11.34 | 11.51 | 547,049 | -0.13(-1.14%) |
Feb 23, 2007 | 11.88 | 11.89 | 11.57 | 11.64 | 754,548 | -0.24(-2.03%) |
Feb 22, 2007 | 11.96 | 11.99 | 11.84 | 11.88 | 481,252 | -0.10(-0.86%) |
Feb 21, 2007 | 12.09 | 12.10 | 11.95 | 11.98 | 223,047 | -0.09(-0.75%) |
Feb 20, 2007 | 11.96 | 12.14 | 11.84 | 12.07 | 204,971 | +0.05(+0.45%) |
Feb 16, 2007 | 11.96 | 12.03 | 11.69 | 12.02 | 350,408 | +0.05(+0.45%) |
Feb 15, 2007 | 11.96 | 12.19 | 11.87 | 11.96 | 456,045 | +0.00(+0.00%) |
Feb 14, 2007 | 12.00 | 12.11 | 11.85 | 11.96 | 269,647 | -0.07(-0.60%) |
Feb 13, 2007 | 11.70 | 12.06 | 11.70 | 12.04 | 252,350 | +0.33(+2.78%) |
Feb 12, 2007 | 11.91 | 11.98 | 11.61 | 11.71 | 449,810 | -0.17(-1.42%) |
Feb 09, 2007 | 12.11 | 12.11 | 11.63 | 11.88 | 976,103 | -0.25(-2.04%) |
Feb 08, 2007 | 12.16 | 12.29 | 11.96 | 12.13 | 1,599,974 | -0.04(-0.30%) |
Feb 07, 2007 | 11.95 | 12.16 | 11.73 | 12.16 | 447,256 | +0.28(+2.39%) |
Feb 06, 2007 | 11.87 | 11.90 | 11.71 | 11.88 | 272,466 | +0.02(+0.20%) |
Feb 05, 2007 | 11.91 | 11.91 | 11.69 | 11.86 | 920,714 | -0.17(-1.45%) |
Feb 02, 2007 | 11.90 | 12.36 | 11.90 | 12.03 | 377,274 | +0.11(+0.96%) |
Feb 01, 2007 | 11.96 | 12.01 | 11.84 | 11.92 | 390,209 | +0.01(+0.10%) |
Jan 31, 2007 | 11.67 | 12.04 | 11.61 | 11.90 | 529,344 | +0.18(+1.54%) |
Jan 30, 2007 | 11.55 | 11.73 | 11.40 | 11.72 | 282,914 | +0.16(+1.41%) |
Jan 29, 2007 | 11.38 | 11.60 | 11.38 | 11.56 | 205,635 | +0.14(+1.27%) |
Jan 26, 2007 | 11.35 | 11.45 | 11.22 | 11.41 | 335,152 | +0.04(+0.37%) |
Jan 25, 2007 | 11.33 | 11.39 | 11.24 | 11.37 | 346,926 | +0.04(+0.32%) |
Jan 24, 2007 | 11.31 | 11.38 | 11.28 | 11.34 | 202,152 | +0.03(+0.27%) |
Jan 23, 2007 | 11.34 | 11.43 | 11.28 | 11.31 | 193,860 | -0.10(-0.85%) |
Jan 22, 2007 | 11.26 | 11.41 | 11.16 | 11.40 | 343,609 | +0.09(+0.80%) |
Jan 19, 2007 | 11.18 | 11.31 | 11.09 | 11.31 | 350,574 | +0.13(+1.19%) |
Jan 18, 2007 | 11.34 | 11.35 | 11.13 | 11.18 | 451,070 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.35 | 11.13 | 11.31 | 258,204 | +0.04(+0.32%) |
Jan 16, 2007 | 11.38 | 11.41 | 11.19 | 11.28 | 490,041 | -0.02(-0.21%) |
Jan 12, 2007 | 11.17 | 11.30 | 11.14 | 11.30 | 113,762 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.31 | 11.08 | 11.14 | 321,056 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.13 | 10.90 | 11.07 | 621,382 | +0.10(+0.88%) |
Jan 09, 2007 | 10.89 | 11.03 | 10.83 | 10.97 | 320,392 | +0.10(+0.94%) |
Jan 08, 2007 | 10.96 | 10.96 | 10.76 | 10.87 | 302,150 | -0.11(-0.99%) |
Jan 05, 2007 | 11.23 | 11.25 | 10.94 | 10.98 | 320,890 | -0.32(-2.83%) |
Jan 04, 2007 | 11.18 | 11.31 | 11.11 | 11.30 | 636,639 | +0.13(+1.13%) |
Jan 03, 2007 | 11.11 | 11.28 | 10.97 | 11.17 | 557,702 | +0.16(+1.48%) |
Dec 29, 2006 | 10.95 | 11.12 | 10.83 | 11.01 | 328,684 | +0.14(+1.33%) |
Dec 28, 2006 | 10.88 | 10.89 | 10.81 | 10.87 | 337,639 | -0.02(-0.17%) |
Dec 27, 2006 | 10.78 | 10.96 | 10.78 | 10.88 | 311,603 | +0.17(+1.58%) |
Dec 26, 2006 | 10.64 | 10.82 | 10.64 | 10.72 | 374,123 | +0.07(+0.68%) |
Dec 22, 2006 | 10.76 | 10.78 | 10.56 | 10.64 | 337,639 | -0.09(-0.84%) |
Dec 21, 2006 | 10.70 | 10.85 | 10.70 | 10.73 | 552,395 | -0.06(-0.56%) |
Dec 20, 2006 | 10.85 | 10.96 | 10.77 | 10.79 | 929,006 | +0.10(+0.90%) |
Dec 19, 2006 | 10.64 | 10.71 | 10.59 | 10.70 | 316,081 | -0.02(-0.17%) |
Dec 18, 2006 | 10.88 | 10.99 | 10.67 | 10.72 | 392,530 | -0.18(-1.66%) |
Dec 15, 2006 | 10.89 | 11.05 | 10.87 | 10.90 | 700,817 | +0.02(+0.17%) |
Dec 14, 2006 | 10.93 | 11.07 | 10.85 | 10.88 | 505,630 | +0.01(+0.11%) |
Dec 13, 2006 | 11.14 | 11.14 | 10.85 | 10.87 | 519,560 | -0.29(-2.60%) |
Dec 12, 2006 | 11.19 | 11.27 | 11.00 | 11.16 | 273,461 | -0.01(-0.05%) |
Dec 11, 2006 | 11.13 | 11.22 | 11.10 | 11.16 | 216,414 | +0.04(+0.33%) |
Dec 08, 2006 | 11.10 | 11.20 | 11.04 | 11.13 | 271,637 | -0.02(-0.16%) |
Dec 07, 2006 | 11.31 | 11.31 | 11.07 | 11.14 | 309,613 | -0.08(-0.70%) |
Dec 06, 2006 | 11.19 | 11.28 | 11.07 | 11.22 | 241,621 | -0.01(-0.11%) |
Dec 05, 2006 | 11.46 | 11.46 | 11.19 | 11.23 | 191,870 | -0.16(-1.43%) |
Dec 04, 2006 | 11.19 | 11.43 | 11.19 | 11.40 | 607,121 | +0.32(+2.89%) |